高铁电气 sh.688285
8.83
-1.89%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.06 | 8.47 | 8.06 | 8.38 | +3.58% | 0.73 | 2.34% |
| 2025-05-26 | 7.94 | 8.09 | 7.93 | 8.09 | +1.25% | 0.17 | 0.55% |
| 2025-05-23 | 8.06 | 8.19 | 7.97 | 7.99 | +0.63% | 0.33 | 1.10% |
| 2025-05-22 | 8.05 | 8.15 | 7.93 | 7.94 | -1.36% | 0.15 | 0.49% |
| 2025-05-21 | 8.09 | 8.17 | 8.02 | 8.05 | -0.37% | 0.11 | 0.37% |
| 2025-05-20 | 8.11 | 8.15 | 7.98 | 8.08 | +0.50% | 0.13 | 0.42% |
| 2025-05-19 | 8.06 | 8.10 | 7.99 | 8.04 | -0.25% | 0.11 | 0.37% |
| 2025-05-16 | 8.07 | 8.14 | 8.00 | 8.06 | 0.00% | 0.13 | 0.42% |
| 2025-05-15 | 8.00 | 8.10 | 7.87 | 8.06 | +1.13% | 0.17 | 0.57% |
| 2025-05-14 | 7.98 | 8.05 | 7.91 | 7.97 | -0.50% | 0.18 | 0.60% |
| 2025-05-13 | 8.21 | 8.21 | 7.98 | 8.01 | -1.47% | 0.17 | 0.55% |
| 2025-05-12 | 8.03 | 8.19 | 7.99 | 8.13 | +2.00% | 0.23 | 0.76% |
| 2025-05-09 | 8.16 | 8.16 | 7.97 | 7.97 | -2.32% | 0.17 | 0.56% |
| 2025-05-08 | 7.98 | 8.25 | 7.98 | 8.16 | +1.74% | 0.25 | 0.82% |
| 2025-05-07 | 7.94 | 8.11 | 7.92 | 8.02 | +1.13% | 0.35 | 1.15% |
| 2025-05-06 | 7.75 | 8.01 | 7.70 | 7.93 | +2.85% | 0.40 | 1.36% |